Colombo stock exchange daily share trading statistics Summary-21st of July

Date	Company Name	Symbol	Share Volume	Trade Volume	Previous Close (Rs.)	Open (Rs.)	High (Rs.)	Low (Rs.)	**Last Trade (Rs.)	Change(Rs)	Change (%)
7/21/2023	ABANS ELECTRICALS PLC	ABAN.N0000	417	13	150	152.5	159	152.5	159	9	6
7/21/2023	ABANS FINANCE PLC	AFSL.N0000	295	2	25.5	25.6	25.6	25.6	25.6	0.1	0.39
7/21/2023	ACCESS ENGINEERING PLC	AEL.N0000	713146	109	18.6	18.4	18.6	18.4	18.4	-0.2	-1.08
7/21/2023	ACL CABLES PLC	ACL.N0000	359764	214	85.2	85	85.4	84.5	84.6	-0.6	-0.7
7/21/2023	ACL PLASTICS PLC	APLA.N0000	629	23	405	402.25	410	400	408	3	0.74
7/21/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	234964	181	36.3	36.2	36.9	35.9	35.9	-0.4	-1.1
7/21/2023	AGSTAR PLC	AGST.N0000	2741782	306	11.5	11.4	11.9	11.4	11.7	0.2	1.74
7/21/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	568488	91	68	69	70.2	66.2	68.2	0.2	0.29
7/21/2023	AITKEN SPENCE PLC	SPEN.N0000	19548	25	150	150	150	147	149	-1	-0.67
7/21/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	3996	44	81.2	81	82	80.1	80.4	-0.8	-0.99
7/21/2023	ALPHA FIRE SERVICES PLC	AFS.N0000	51	6	42.7	41.4	41.4	41.4	41.4	-1.3	-3.04
7/21/2023	ALUMEX PLC	ALUM.N0000	490280	77	9.9	10	10.1	9.8	10	0.1	1.01
7/21/2023	AMANA BANK PLC	ABL.N0000	1197648	102	2.5	2.5	2.6	2.4	2.5	0	0
7/21/2023	AMANA TAKAFUL LIFE PLC	ATLL.N0000	348	9	32.3	33	33	31	31	-1.3	-4.02
7/21/2023	AMANA TAKAFUL PLC	ATL.N0000	64	1	11.4	11.5	11.5	11.5	11.5	0.1	0.88
7/21/2023	AMBEON CAPITAL PLC	TAP.N0000	352092	134	10	10.3	10.3	9.8	10	0	0
7/21/2023	AMBEON HOLDINGS PLC	GREG.N0000	2144	11	36	35.5	36	35.4	36	0	0
7/21/2023	ASIA ASSET FINANCE PLC	AAF.N0000	1364664	71	11.8	11.7	12.3	11.7	12	0.2	1.69
7/21/2023	ASIA CAPITAL PLC	ACAP.N0000	5425	12	4.1	4.2	4.3	4.1	4.3	0.2	4.88
7/21/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	2103759	226	4.4	4.5	4.7	4.4	4.5	0.1	2.27
7/21/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	11242	12	43.4	42.2	44.4	42	44.1	0.7	1.61
7/21/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	11782	23	24.9	24.2	25.2	24.2	25	0.1	0.4
7/21/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	2512	11	13	13	13	12.9	12.9	-0.1	-0.77
7/21/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	179836	85	10.7	10.5	10.8	10.5	10.5	-0.2	-1.87
7/21/2023	B P P L HOLDINGS PLC	BPPL.N0000	9245	12	21.8	22.6	22.9	21.8	22.9	1.1	5.05
7/21/2023	BAIRAHA FARMS PLC	BFL.N0000	4220	28	156.75	157	158.75	157	157.5	0.75	0.48
7/21/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	36794	37	67.6	68	68.8	67	67.9	0.3	0.44
7/21/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	1	1	11.2	11.3	11.3	11.3	11.3	0.1	0.89
7/21/2023	BERUWALA RESORTS PLC	BERU.N0000	51404	17	1.4	1.4	1.5	1.4	1.4	0	0
7/21/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.N0000	98570	29	0.5	0.5	0.5	0.4	0.5	0	0
7/21/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.X0000	38224	12	0.3	0.3	0.4	0.3	0.3	0	0
7/21/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	20961	31	57.8	58	58	56.5	58	0.2	0.35
7/21/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	622	9	46	46.3	46.5	46.1	46.1	0.1	0.22
7/21/2023	BROWN & COMPANY PLC	BRWN.N0000	18091	59	128.5	128	129.75	127	128.5	0	0
7/21/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	2	2	13	13.2	13.2	12.8	12.8	-0.2	-1.54
7/21/2023	BROWNS INVESTMENTS PLC	BIL.N0000	5213383	445	6.6	6.6	6.7	6.5	6.6	0	0
7/21/2023	BUKIT DARAH PLC	BUKI.N0000	291	12	421.25	423.75	423.75	422	423	1.75	0.42
7/21/2023	C I C HOLDINGS PLC	CIC.X0000	2587530	595	56.1	56.1	59.8	56.1	59.6	3.5	6.24
7/21/2023	C I C HOLDINGS PLC	CIC.N0000	2481890	369	72	72.7	76.6	72.7	76	4	5.56
7/21/2023	C M HOLDINGS PLC	COLO.N0000	12634	27	80.9	80	83.1	80	83.1	2.2	2.72
7/21/2023	C T HOLDINGS PLC	CTHR.N0000	1115	12	199.75	199.75	209	199.75	209	9.25	4.63
7/21/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	37	2	26.9	24.2	26.8	24.2	26.8	-0.1	-0.37
7/21/2023	C. W. MACKIE PLC	CWM.N0000	17350	70	108.5	108.75	109	107	108	-0.5	-0.46
7/21/2023	CAPITAL ALLIANCE PLC	CALT.N0000	1038102	390	53.4	53.4	54.2	52.8	53.2	-0.2	-0.37
7/21/2023	CARGILLS (CEYLON) PLC	CARG.N0000	502894	30	290	295	299.75	295	298	8	2.76
7/21/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	534	4	55.9	55	55.5	53.5	55.5	-0.4	-0.72
7/21/2023	CARSON CUMBERBATCH PLC	CARS.N0000	3173	13	279.5	299.5	299.75	280	282	2.5	0.89
7/21/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	24294	42	92.8	92.5	93	91	92.7	-0.1	-0.11
7/21/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	75052	53	104.25	104	109	104	107	2.75	2.64
7/21/2023	CEYLINCO INSURANCE PLC	CINS.N0000	7	2	2499	2405.25	2405.25	2405.25	2405.25	-93.75	-3.75
7/21/2023	CEYLINCO INSURANCE PLC	CINS.X0000	3418	75	900.5	970	970	900	900	-0.5	-0.06
7/21/2023	CEYLON COLD STORES PLC	CCS.N0000	45613	51	44.5	44	46	44	45.9	1.4	3.15
7/21/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	28910	31	101.25	100.25	101.75	100	101.75	0.5	0.49
7/21/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	44464	65	94.4	94.4	98.4	90.3	97.2	2.8	2.97
7/21/2023	CEYLON HOSPITALS PLC	CHL.N0000	45	2	128	127	127	127	127	-1	-0.78
7/21/2023	CEYLON HOSPITALS PLC	CHL.X0000	1	1	113	112	112	112	112	-1	-0.88
7/21/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	159051	72	19.8	20.5	20.7	19.9	20.5	0.7	3.54
7/21/2023	CEYLON INVESTMENT PLC	CINV.N0000	392215	334	54	53.9	57.8	51	56.4	2.4	4.44
7/21/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	8739514	920	5.4	6	6	5.6	5.8	0.4	7.41
7/21/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	805	37	902	910	920	900	915	13	1.44
7/21/2023	CHEMANEX PLC	CHMX.N0000	2743	10	80	75.8	79	75.8	79	-1	-1.25
7/21/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	33135	89	95	95.5	96.5	94.7	96.5	1.5	1.58
7/21/2023	CHRISSWORLD PLC	CWL.N0000	63173	65	10.4	10.4	10.5	10	10	-0.4	-3.85
7/21/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.N0000	3	1	188.5	194	194	194	194	5.5	2.92
7/21/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	5358	14	80	80	82	79.6	81.6	1.6	2
7/21/2023	CITRUS LEISURE PLC	REEF.N0000	30210	34	6.7	6.5	6.8	6.5	6.7	0	0
7/21/2023	Co-operative Insurance Company PLC	COOP.N0000	337834	60	3.3	3.3	3.4	3.2	3.4	0.1	3.03
7/21/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	21	2	49.9	50	50	49.9	49.9	0	0
7/21/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	3655	10	63.6	62	62	60.3	62	-1.6	-2.52
7/21/2023	COLOMBO FORT INVESTMENTS PLC	CFI.N0000	15	1	70	73.8	73.8	73.8	73.8	3.8	5.43
7/21/2023	COLOMBO INVESTMENT TRUST PLC	CIT.N0000	43	2	117.25	115	115	115	115	-2.25	-1.92
7/21/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	2694	8	20	18.2	20	18.2	19.9	-0.1	-0.5
7/21/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	143251	92	71.9	71.4	72	71.3	71.6	-0.3	-0.42
7/21/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	254894	230	88	88	89	87.5	88	0	0
7/21/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	82877	59	34.6	35	35	33.5	34.5	-0.1	-0.29
7/21/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	7	5	116	116	116	116	116	0	0
7/21/2023	CONVENIENCE FOODS LANKA PLC	SOY.N0000	207	12	1076.75	1050	1098.5	1021.5	1098.5	21.75	2.02
7/21/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	5184308	46	26.6	26.3	26.8	26.3	26.5	-0.1	-0.38
7/21/2023	DFCC BANK PLC	DFCC.N0000	4645979	571	75	74.8	77	72.7	75	0	0
7/21/2023	DIALOG AXIATA PLC	DIAL.N0000	107619	68	11.2	11	11.3	11	11.1	-0.1	-0.89
7/21/2023	DIALOG FINANCE PLC	CALF.N0000	9702	13	61.4	63.4	63.4	60.1	60.4	-1	-1.63
7/21/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	65	7	498.75	520	520	510	515	16.25	3.26
7/21/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	147	13	1051	1150	1150	1060	1060	9	0.86
7/21/2023	DIPPED PRODUCTS PLC	DIPD.N0000	267726	178	34.6	34.5	35	34.1	34.6	0	0
7/21/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	1661505	184	22.5	22.6	23.2	22.3	23.1	0.6	2.67
7/21/2023	DOLPHIN HOTELS PLC	STAF.N0000	19302	23	30.9	31.8	32	30.7	31.9	1	3.24
7/21/2023	E - CHANNELLING PLC	ECL.N0000	24491	23	15.9	16	16.4	15.9	16.4	0.5	3.14
7/21/2023	E B CREASY & COMPANY PLC	EBCR.N0000	28390	42	21.4	22	23.6	21.5	23.6	2.2	10.28
7/21/2023	E M L CONSULTANTS PLC	EML.N0000	81243	48	4.5	4.6	4.6	4.4	4.6	0.1	2.22
7/21/2023	EAST WEST PROPERTIES PLC	EAST.N0000	469299	41	8.5	8.4	8.7	8.4	8.7	0.2	2.35
7/21/2023	EASTERN MERCHANTS PLC	EMER.N0000	43652	40	9	8.8	9.3	8.8	8.9	-0.1	-1.11
7/21/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	700388	188	13.5	13.3	14.2	13.3	13.9	0.4	2.96
7/21/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	2362	20	88.8	93	93	89	89	0.2	0.23
7/21/2023	EQUITY TWO PLC	ETWO.N0000	1752	17	39.4	40	41.8	39.5	41.8	2.4	6.09
7/21/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	358797	146	15.1	15.3	15.3	14.9	15	-0.1	-0.66
7/21/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	225635	377	146.25	147	148.5	146	147	0.75	0.51
7/21/2023	EXTERMINATORS PLC	EXT.N0000	126	3	8.4	8.4	8.7	8.4	8.5	0.1	1.19
7/21/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	691877	248	42.1	42.9	43.3	41.1	42.5	0.4	0.95
7/21/2023	First Capital Treasuries PLC	FCT.N0000	1155658	257	38	38.1	39.2	37.3	38.9	0.9	2.37
7/21/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	448801	133	14.8	15	15.2	14.8	15.1	0.3	2.03
7/21/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	111149	137	20	20	21.6	19.4	21.5	1.5	7.5
7/21/2023	GESTETNER OF CEYLON PLC	GEST.N0000	1	1	81	85.2	85.2	85.2	85.2	4.2	5.19
7/21/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	2003	10	44.1	45	45	44	44	-0.1	-0.23
7/21/2023	HATTON NATIONAL BANK PLC	HNB.N0000	137462	129	180	178.75	181.75	176.25	180	0	0
7/21/2023	HATTON NATIONAL BANK PLC	HNB.X0000	144919	49	137	138	138.5	132.5	137.5	0.5	0.36
7/21/2023	HATTON PLANTATIONS PLC	HPL.N0000	30884	32	28	29	29	25	28	0	0
7/21/2023	HAYCARB PLC	HAYC.N0000	105641	102	74.6	74.3	74.9	73.6	73.6	-1	-1.34
7/21/2023	HAYLEYS FABRIC PLC	MGT.N0000	214717	98	28.5	28.7	28.8	28.1	28.2	-0.3	-1.05
7/21/2023	HAYLEYS FIBRE PLC	HEXP.N0000	1270	13	63.1	63.1	63.9	62.5	63.5	0.4	0.63
7/21/2023	HAYLEYS LEISURE PLC	CONN.N0000	651	7	23	22.7	23	22.6	23	0	0
7/21/2023	HAYLEYS PLC	HAYL.N0000	413706	503	91	90.5	91	89.1	90.1	-0.9	-0.99
7/21/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	871293	122	8	8	8.1	7.9	7.9	-0.1	-1.25
7/21/2023	HEMAS HOLDINGS PLC	HHL.N0000	166922	113	74.5	75	76	74.1	76	1.5	2.01
7/21/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	187013	50	5.2	5.1	5.2	5	5.2	0	0
7/21/2023	HNB ASSURANCE PLC	HASU.N0000	12661	39	58.3	58	58	56.1	57.7	-0.6	-1.03
7/21/2023	HNB FINANCE PLC	HNBF.X0000	10	3	5.7	5.7	5.7	5.7	5.7	0	0
7/21/2023	HNB FINANCE PLC	HNBF.N0000	43498	35	5.9	5.9	5.9	5.8	5.8	-0.1	-1.69
7/21/2023	HORANA PLANTATIONS PLC	HOPL.N0000	116405	23	50.3	51.4	52	51.3	52	1.7	3.38
7/21/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	9903	28	39.9	38.3	40.9	38.3	40.8	0.9	2.26
7/21/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	7907	22	37.4	37.8	37.8	36.6	36.6	-0.8	-2.14
7/21/2023	hSenid Business Solutions PLC	HBS.N0000	134770	84	13.7	13.8	13.8	13.2	13.5	-0.2	-1.46
7/21/2023	HUNAS HOLDINGS PLC	HUNA.N0000	9500	8	28.5	28.5	28.5	27.7	27.7	-0.8	-2.81
7/21/2023	HUNTER & COMPANY PLC	HUNT.N0000	5	1	681.5	688.5	688.5	688.5	688.5	7	1.03
7/21/2023	HVA FOODS PLC	HVA.N0000	61110	47	4.5	4.7	4.7	4.4	4.7	0.2	4.44
7/21/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	2023	15	0.4	0.4	0.4	0.3	0.4	0	0
7/21/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	289286	188	35.8	35.8	38.8	34.6	37.9	2.1	5.87
7/21/2023	JAT HOLDINGS PLC	JAT.N0000	134094	49	17	17	17.2	17	17.2	0.2	1.18
7/21/2023	JETWING SYMPHONY PLC	JETS.N0000	1305354	257	8	8	9	8	8.7	0.7	8.75
7/21/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	1272248	93	159	159	159	157.75	158.25	-0.75	-0.47
7/21/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	2222545	239	19.5	19.5	21	19.5	20.4	0.9	4.62
7/21/2023	JOHN KEELLS PLC	JKL.N0000	9845	12	71.5	73	73	71.5	71.5	0	0
7/21/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	2803	14	22	21.9	22.3	21.9	22.3	0.3	1.36
7/21/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	9743	17	8.8	8.9	8.9	8.5	8.8	0	0
7/21/2023	KEELLS FOOD PRODUCTS PLC	KFP.N0000	2	1	159.75	164	164	164	164	4.25	2.66
7/21/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	13362	26	134	133.5	139	133.5	138.5	4.5	3.36
7/21/2023	KELANI CABLES PLC	KCAB.N0000	4753	33	339	338	342	336.75	337.5	-1.5	-0.44
7/21/2023	KELANI TYRES PLC	TYRE.N0000	13380	26	68.4	68	69.5	68	68.6	0.2	0.29
7/21/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	459320	315	82	83	86	81.8	85.5	3.5	4.27
7/21/2023	KELSEY DEVELOPMENTS PLC	KDL.N0000	2	1	21.6	21.6	21.6	21.6	21.6	0	0
7/21/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	1100194	335	7.1	7.2	7.4	7.1	7.3	0.2	2.82
7/21/2023	KOTMALE HOLDINGS PLC	LAMB.N0000	13	1	375	375	375	375	375	0	0
7/21/2023	L O L C HOLDINGS PLC	LOLC.N0000	15617	88	474	478	480	470	474	0	0
7/21/2023	L V L ENERGY FUND PLC	LVEF.N0000	3426739	198	6.1	6.5	7	6.4	6.7	0.6	9.84
7/21/2023	LAKE HOUSE PRINTERS & PUBLISHERS PLC	LPRT.N0000	115	8	202.5	192	205	191	205	2.5	1.23
7/21/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	17012	39	18	18	18.3	17.9	18.2	0.2	1.11
7/21/2023	LANKA ASHOK LEYLAND PLC	ASHO.N0000	46	9	797.5	795	797.5	790	790.25	-7.25	-0.91
7/21/2023	LANKA CERAMIC PLC	CERA.N0000	16	2	110	109.75	110	109.75	110	0	0
7/21/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	919916	91	2.7	2.7	2.8	2.6	2.7	0	0
7/21/2023	LANKA IOC PLC	LIOC.N0000	446981	278	145.25	147.5	148	145	147	1.75	1.2
7/21/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	691	27	151.75	151.25	154.75	151.25	153.25	1.5	0.99
7/21/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	78154	44	13.3	13	13.5	13	13.1	-0.2	-1.5
7/21/2023	LANKA TILES PLC	TILE.N0000	25552	85	49.6	49.5	51	49.4	50	0.4	0.81
7/21/2023	LANKA VENTURES PLC	LVEN.N0000	450	2	41	40	40	40	40	-1	-2.44
7/21/2023	LANKA WALLTILE PLC	LWL.N0000	173563	133	53.9	54	54	52.5	52.7	-1.2	-2.23
7/21/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	1407935	435	26.9	27	28.6	27	28	1.1	4.09
7/21/2023	LAUGFS GAS PLC	LGL.N0000	33552	20	31	31	31	28.5	29.4	-1.6	-5.16
7/21/2023	LAUGFS GAS PLC	LGL.X0000	231688	21	19.6	19.7	19.7	18.1	19	-0.6	-3.06
7/21/2023	LAUGFS POWER PLC	LPL.X0000	600	4	7.9	7.9	7.9	7.8	7.9	0	0
7/21/2023	LAUGFS POWER PLC	LPL.N0000	2128	10	9.1	8.6	9.4	8.5	9.4	0.3	3.3
7/21/2023	LAXAPANA BATTERIES PLC	LITE.N0000	17155	15	14.2	14.2	14.6	14.2	14.2	0	0
7/21/2023	LB FINANCE PLC	LFIN.N0000	105260	87	65.4	65.1	65.4	64	65	-0.4	-0.61
7/21/2023	LEE HEDGES PLC	SHAW.N0000	851	14	75	75.6	75.6	75	75.1	0.1	0.13
7/21/2023	LION BREWERY (CEYLON) PLC	LION.N0000	589	13	681	684	693	680	680	-1	-0.15
7/21/2023	LOLC FINANCE PLC	LOFC.N0000	3839231	345	5.9	6	6.1	5.9	6	0.1	1.69
7/21/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	204060	60	6.8	6.6	6.9	6.6	6.9	0.1	1.47
7/21/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	1400	4	8.3	8.4	8.5	8.4	8.5	0.2	2.41
7/21/2023	LUMINEX PLC	LUMX.N0000	97503	40	7.1	7.1	7.2	7.1	7.1	0	0
7/21/2023	MACKWOODS ENERGY PLC	MEL.N0000	10073	11	2.3	2.4	2.4	2.2	2.2	-0.1	-4.35
7/21/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	60628	32	11.3	11.1	12.3	11.1	12.1	0.8	7.08
7/21/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	510	3	32.1	33	33	33	33	0.9	2.8
7/21/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	3005	13	14	14	14	13.6	14	0	0
7/21/2023	MALWATTE VALLEY PLANTATION PLC	MAL.X0000	12680	17	37.9	35.3	37.9	35.3	37.8	-0.1	-0.26
7/21/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	1330	24	65	63.3	65	63.2	64	-1	-1.54
7/21/2023	MARAWILA RESORTS PLC	MARA.N0000	1010959	54	2.5	2.4	2.6	2.4	2.5	0	0
7/21/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	17875	28	35.3	36.8	36.9	35.9	36.7	1.4	3.97
7/21/2023	MELSTACORP PLC	MELS.N0000	227196	152	75	75	76.5	74	76	1	1.33
7/21/2023	MERCANTILE SHIPPING COMPANY PLC	MSL.N0000	125	6	205	200	209.75	200	200	-5	-2.44
7/21/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	81829	61	4.8	4.8	5	4.7	4.9	0.1	2.08
7/21/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	46233	30	3.5	3.5	3.6	3.4	3.6	0.1	2.86
7/21/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	8840	7	1.2	1.2	1.2	1.1	1.2	0	0
7/21/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	290	4	10	9.9	9.9	9.8	9.9	-0.1	-1
7/21/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	101	4	394	394	394	393.75	394	0	0
7/21/2023	NATION LANKA FINANCE PLC	CSF.N0000	2101696	86	0.5	0.6	0.6	0.5	0.6	0.1	20
7/21/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	212559	187	70.4	70	70.9	67.7	70.9	0.5	0.71
7/21/2023	NATIONS TRUST BANK PLC	NTB.N0000	98374	118	91.5	91.5	93.5	90	93	1.5	1.64
7/21/2023	NATIONS TRUST BANK PLC	NTB.X0000	201	10	83.2	83.1	83.3	83.1	83.3	0.1	0.12
7/21/2023	ODEL PLC	ODEL.N0000	1173	14	16.5	16.4	16.6	16.4	16.6	0.1	0.61
7/21/2023	ON'ALLY HOLDINGS PLC	ONAL.N0000	10325	20	29.9	28.7	32.3	27.5	28.3	-1.6	-5.35
7/21/2023	ORIENT FINANCE PLC	BFN.N0000	24959	12	7.5	7.4	7.6	7.4	7.5	0	0
7/21/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	28589	32	16.9	16.9	17.2	16.5	16.7	-0.2	-1.18
7/21/2023	PALM GARDEN HOTELS PLC	PALM.N0000	14275	95	43.6	43	44.2	41	43.9	0.3	0.69
7/21/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	1265699	307	16.3	16.5	16.5	16	16.1	-0.2	-1.23
7/21/2023	PANASIAN POWER PLC	PAP.N0000	243811	41	3.6	3.6	3.6	3.5	3.5	-0.1	-2.78
7/21/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	33125	117	27	27.4	29.8	27.2	28.9	1.9	7.04
7/21/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	335907	194	25.9	25.6	27	25.6	27	1.1	4.25
7/21/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	561901	147	10.6	10.6	10.6	10.3	10.3	-0.3	-2.83
7/21/2023	PGP GLASS CEYLON PLC	GLAS.N0000	211017	113	26	25.8	26.5	25.6	26.5	0.5	1.92
7/21/2023	PMF FINANCE PLC	PMB.N0000	149031	37	5.6	5.5	5.5	5.2	5.2	-0.4	-7.14
7/21/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	708786	195	8.6	8.5	8.9	8.5	8.6	0	0
7/21/2023	PRINTCARE PLC	CARE.N0000	25535	46	51.5	53.7	53.7	52.2	53.6	2.1	4.08
7/21/2023	R I L PROPERTY PLC	RIL.N0000	4939695	318	6.8	6.7	7.1	6.6	7.1	0.3	4.41
7/21/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	3944	39	61.7	64.4	66.5	63	64.8	3.1	5.02
7/21/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	275743	20	7.4	7.2	7.6	7.2	7.5	0.1	1.35
7/21/2023	RAMBODA FALLS PLC	RFL.N0000	5150	18	27.3	27.5	33	27.5	33	5.7	20.88
7/21/2023	REGNIS (LANKA) PLC	REG.N0000	31329	35	44.4	44.2	46	44	44.1	-0.3	-0.68
7/21/2023	RENUKA AGRI FOODS PLC	RAL.N0000	415024	98	5.6	5.5	5.6	5.5	5.6	0	0
7/21/2023	RENUKA CITY HOTELS PLC.	RENU.N0000	13790	10	375.75	374.25	374.25	350	350	-25.75	-6.85
7/21/2023	RENUKA FOODS PLC	COCO.X0000	777	6	17.2	17.1	17.1	17.1	17.1	-0.1	-0.58
7/21/2023	RENUKA FOODS PLC	COCO.N0000	2101	14	22.7	22.3	22.6	22.2	22.2	-0.5	-2.2
7/21/2023	RENUKA HOLDINGS PLC	RHL.N0000	9981	26	17.5	17.7	17.7	16.2	16.5	-1	-5.71
7/21/2023	RENUKA HOLDINGS PLC	RHL.X0000	58	5	12.9	12.8	12.8	12.4	12.5	-0.4	-3.1
7/21/2023	RENUKA HOTELS PLC	RCH.N0000	4905	6	85	84.9	85	84.9	84.9	-0.1	-0.12
7/21/2023	RESUS ENERGY PLC	HPWR.N0000	24100	9	15	15.5	15.6	14.9	15.6	0.6	4
7/21/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	52369	44	23.1	22.8	23.5	22.7	22.9	-0.2	-0.87
7/21/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	1022	65	583.5	592	610	592	610	26.5	4.54
7/21/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	369583	216	33.1	33.2	33.5	33	33.2	0.1	0.3
7/21/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	2174	6	27.2	28	28.4	28	28.4	1.2	4.41
7/21/2023	SAMPATH BANK PLC	SAMP.N0000	3702114	1320	71.3	70.5	75.5	70.5	75	3.7	5.19
7/21/2023	SAMSON INTERNATIONAL PLC	SIL.N0000	669	6	189	188.5	188.75	188.5	188.75	-0.25	-0.13
7/21/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	32430	56	37.6	37.9	37.9	36	36.9	-0.7	-1.86
7/21/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	3190	12	12.4	12.7	12.7	12	12.2	-0.2	-1.61
7/21/2023	SENKADAGALA FINANCE COMPANY PLC	SFCL.N0000	10	3	325.25	325	325	323	323	-2.25	-0.69
7/21/2023	SERENDIB HOTELS PLC	SHOT.X0000	566885	129	7.9	8	8.7	8	8.5	0.6	7.59
7/21/2023	SERENDIB HOTELS PLC	SHOT.N0000	1595150	187	11	11	11.7	11	11.5	0.5	4.55
7/21/2023	SERENDIB LAND PLC	SLND.N0000	1	1	1300	1350	1350	1350	1350	50	3.85
7/21/2023	SEYLAN BANK PLC	SEYB.N0000	225186	105	46.7	46	47.6	46	47	0.3	0.64
7/21/2023	SEYLAN BANK PLC	SEYB.X0000	138864	124	35.4	34.9	35.5	32.3	34.8	-0.6	-1.69
7/21/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	54063	22	13.2	13.4	13.5	13	13.4	0.2	1.52
7/21/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	4980368	381	8	8	9	7.8	8.9	0.9	11.25
7/21/2023	SIERRA CABLES PLC	SIRA.N0000	103006	26	12.4	12.3	12.3	12	12.4	0	0
7/21/2023	SIGIRIYA VILLAGE HOTELS PLC	SIGV.N0000	5674	7	59.7	59.9	60	59	60	0.3	0.5
7/21/2023	SINGER (SRI LANKA) PLC	SINS.N0000	136557	41	15.9	15.6	15.8	15.5	15.7	-0.2	-1.26
7/21/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	187630	33	15	14.5	15.3	14.5	15.1	0.1	0.67
7/21/2023	SINGHE HOSPITALS PLC	SINH.N0000	11020	17	2.6	2.4	2.6	2.4	2.6	0	0
7/21/2023	SMB FINANCE PLC	SEMB.X0000	386880	28	0.4	0.3	0.4	0.3	0.4	0	0
7/21/2023	SMB FINANCE PLC	SEMB.N0000	1119564	71	0.9	0.9	0.9	0.8	0.8	-0.1	-11.11
7/21/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	2920966	420	11.9	12	12.1	11.6	11.7	-0.2	-1.68
7/21/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	71118	46	8	8.2	8.8	8.1	8.4	0.4	5
7/21/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	415272	423	82.6	84	84	79.1	79.5	-3.1	-3.75
7/21/2023	SRI LANKA TELECOM PLC	SLTL.N0000	136210	163	99	100	101.5	99.3	101.5	2.5	2.53
7/21/2023	STANDARD CAPITAL PLC	SING.N0000	1100	3	40.4	40.7	40.7	40.7	40.7	0.3	0.74
7/21/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	256233	120	53.1	53	53.9	52.1	53.5	0.4	0.75
7/21/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	96020	66	18.9	19.4	19.4	19	19	0.1	0.53
7/21/2023	TAL LANKA HOTELS PLC	TAJ.N0000	10690	40	18.7	19.7	19.9	18.4	19.9	1.2	6.42
7/21/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	16250	49	110.5	111.25	111.25	109.25	110.25	-0.25	-0.23
7/21/2023	TANGERINE BEACH HOTELS PLC	TANG.N0000	4329	9	56.3	59.4	60	59.4	59.8	3.5	6.22
7/21/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	48555	112	50.4	49.4	50	47.3	49.7	-0.7	-1.39
7/21/2023	TEEJAY LANKA PLC	TJL.N0000	137078	45	34.5	35	35	34.4	34.4	-0.1	-0.29
7/21/2023	TESS AGRO PLC	TESS.X0000	283074	15	0.8	0.8	0.9	0.8	0.9	0.1	12.5
7/21/2023	TESS AGRO PLC	TESS.N0000	417566	49	1.1	1	1.2	1	1.1	0	0
7/21/2023	THE AUTODROME PLC	AUTO.N0000	71	2	114.25	115	115	115	115	0.75	0.66
7/21/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	181842	54	30.8	30	31.5	29.8	31.4	0.6	1.95
7/21/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	37704	19	18.8	19	19	19	19	0.2	1.06
7/21/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	10041	20	9.2	9	9.4	8.9	9.1	-0.1	-1.09
7/21/2023	THE KINGSBURY PLC	SERV.N0000	144042	16	10.3	10.5	10.5	10	10	-0.3	-2.91
7/21/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	1368	14	108	106.5	107.75	106.5	106.75	-1.25	-1.16
7/21/2023	THE NUWARA ELIYA HOTELS COMPANY PLC	NEH.N0000	104	4	1457.25	1499.5	1499.75	1499.5	1499.5	42.25	2.9
7/21/2023	THREE ACRE FARMS PLC	TAFL.N0000	55673	37	164.25	164.5	167.5	164.5	167.5	3.25	1.98
7/21/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	168339	117	57	58	58.6	57	57	0	0
7/21/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	315607	185	50.8	51.4	52.5	51	51.3	0.5	0.98
7/21/2023	TRANS ASIA HOTELS PLC	TRAN.N0000	110	2	49.4	51	51	50.9	50.9	1.5	3.04
7/21/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	1238	17	78	76	79.9	75	79.9	1.9	2.44
7/21/2023	UNION ASSURANCE PLC	UAL.N0000	82336	49	37	37	37.9	37	37.9	0.9	2.43
7/21/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	3506524	190	10.6	10.7	10.9	10.4	10.5	-0.1	-0.94
7/21/2023	UNITED MOTORS LANKA PLC	UML.N0000	8677	22	56.5	56.5	58.8	56.4	58	1.5	2.65
7/21/2023	VALLIBEL FINANCE PLC	VFIN.N0000	27865	68	38.1	39.9	39.9	37	37.5	-0.6	-1.57
7/21/2023	VALLIBEL ONE PLC	VONE.N0000	730144	286	48.1	48	49.4	47	48.7	0.6	1.25
7/21/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	55597	50	7	6.9	7.1	6.9	6.9	-0.1	-1.43
7/21/2023	VIDULLANKA PLC	VLL.X0000	30	1	4.5	4.6	4.6	4.6	4.6	0.1	2.22
7/21/2023	VIDULLANKA PLC	VLL.N0000	44607	20	6.2	6.1	6.2	6.1	6.1	-0.1	-1.61
7/21/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	138120	22	2.8	2.8	2.9	2.7	2.8	0	0
7/21/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	76824	105	75	75.9	76	74.9	75.1	0.1	0.13
7/21/2023	WINDFORCE PLC	WIND.N0000	218336	57	17.3	17.4	17.6	17.3	17.6	0.3	1.73
7/21/2023	YORK ARCADE HOLDINGS PLC	YORK.N0000	24	1	135	140.75	140.75	140.75	140.75	5.75	4.26

Colombo stock exchange daily share trading statistics Summary-21st of July

Quick Links

Contact

Business News

Colombo stock exchange daily share trading statistics Summary-21st of July

Colombo Stock Exchange-Daily Market Summary 21.07.2023

Colombo Stock Exchange-Daily Market Summary 20.07.2023

admin

Leave a Reply Cancel reply